ISUZF
ISUZU MOTORS LTD ORD NEW
stockOTC
EODOct 6, 2026
12.92USD-8.063%(-1.13)200
ISUZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.92 | 12.92 | 12.92 | 12.92 | -8.063% | 200 | 0.000% |
| 2026-08-26 | 14.05 | 14.05 | 14.05 | 14.05 | -11.781% | 275 | -8.063% |
| 2026-08-11 | 15.93 | 15.93 | 15.93 | 15.93 | +18.665% | 200 | -18.895% |
| 2026-07-29 | 13.43 | 13.43 | 13.43 | 13.43 | +4.792% | 1,135 | -3.756% |
| 2026-07-22 | 12.81 | 12.81 | 12.81 | 12.81 | -11.489% | 110 | +0.856% |
| 2026-07-06 | 14.47 | 14.47 | 14.47 | 14.47 | +18.376% | 300 | -10.731% |
| 2026-06-04 | 12.23 | 12.23 | 12.23 | 12.23 | -11.902% | 330 | +5.673% |
| 2026-06-02 | 13.88 | 13.88 | 13.88 | 13.88 | -7.528% | 1,000 | -6.904% |
| 2026-04-14 | 15.01 | 15.01 | 15.01 | 15.01 | -0.033% | 300 | -13.913% |
| 2026-01-15 | 15.02 | 15.02 | 15.02 | 15.02 | +2.984% | 1,100 | -13.941% |
| 2025-11-18 | 14.58 | 14.58 | 14.58 | 14.58 | -15.233% | 23,856 | -11.374% |
| 2025-11-17 | 17.20 | 17.20 | 13.36 | 17.20 | +14.667% | 2,001 | -24.874% |
| 2025-11-14 | 15.00 | 15.00 | 15.00 | 15.00 | +18.746% | 100 | -13.855% |
| 2025-11-13 | 12.63 | 12.63 | 12.63 | 12.63 | -3.203% | 550 | +2.293% |
| 2025-11-11 | 14.20 | 14.20 | 13.05 | 13.05 | +0.462% | 536 | -0.983% |
| 2025-11-10 | 12.99 | 12.99 | 12.99 | 12.99 | +4.087% | 2,646 | -0.526% |
| 2025-10-17 | 12.48 | 12.48 | 12.48 | 12.48 | +12.839% | 1,375 | +3.539% |
| 2025-10-15 | 11.06 | 11.06 | 11.06 | 11.06 | -1.514% | 1,288 | +16.833% |
| 2025-10-08 | 11.23 | 11.23 | 11.23 | 11.23 | -7.845% | 100 | +15.064% |
| 2025-09-24 | 12.19 | 12.19 | 12.19 | 12.19 | -6.189% | 361 | +6.037% |
| 2025-09-23 | 12.99 | 12.99 | 12.99 | 12.99 | +13.450% | 3,427 | -0.526% |
| 2025-09-11 | 12.16 | 12.16 | 11.45 | 11.45 | -13.422% | 1,036 | +12.853% |
| 2025-09-08 | 13.22 | 13.22 | 11.49 | 13.22 | +15.502% | 1,630 | -2.293% |
| 2025-08-25 | 11.45 | 11.45 | 11.45 | 11.45 | -2.834% | 1,760 | +12.853% |
| 2025-08-19 | 11.78 | 11.78 | 11.78 | 11.78 | -16.991% | 375 | +9.655% |
| 2025-08-18 | 14.20 | 14.20 | 14.20 | 14.20 | +9.284% | 917 | -8.977% |
| 2025-08-08 | 12.99 | 12.99 | 12.99 | 12.99 | +10.234% | 445 | -0.526% |
| 2025-07-16 | 11.78 | 11.78 | 11.78 | 11.78 | +2.114% | 901 | +9.655% |
| 2025-07-08 | 11.54 | 11.54 | 11.54 | 11.54 | -11.706% | 1,330 | +11.973% |
| 2025-06-06 | 13.07 | 13.07 | 13.07 | 13.07 | +19.034% | 840 | -1.135% |
| 2025-05-28 | 10.98 | 10.98 | 10.98 | 10.98 | +0.001% | 363 | +17.683% |
| 2025-05-15 | 13.00 | 13.00 | 10.98 | 10.98 | -0.903% | 430 | +17.684% |
| 2025-05-02 | 11.08 | 11.08 | 11.08 | 11.08 | -10.174% | 550 | +16.622% |
| 2025-04-21 | 12.34 | 12.34 | 12.34 | 12.34 | +12.341% | 550 | +4.756% |
| 2025-04-17 | 10.98 | 10.98 | 10.98 | 10.98 | -7.232% | 302 | +17.684% |
| 2025-04-16 | 11.84 | 11.84 | 11.84 | 11.84 | -16.765% | 341 | +9.173% |
| 2025-04-14 | 14.22 | 14.22 | 14.22 | 14.22 | +29.508% | 593 | -9.130% |
| 2025-04-03 | 10.98 | 10.98 | 10.98 | 10.98 | -18.151% | 166 | +17.684% |
| 2025-03-17 | 13.41 | 13.41 | 13.41 | 13.41 | +8.641% | 4,706 | -3.677% |
| 2025-03-13 | 11.89 | 12.35 | 11.89 | 12.35 | +12.459% | 885 | +4.646% |
| 2025-03-10 | 13.10 | 13.10 | 10.98 | 10.98 | -15.538% | 825 | +17.684% |
| 2025-02-13 | 13.00 | 13.00 | 13.00 | 13.00 | -12.233% | 100 | -0.602% |
| 2025-01-17 | 14.81 | 14.81 | 14.81 | 14.81 | -0.054% | 2,623 | -12.762% |
| 2025-01-16 | 14.82 | 14.82 | 14.82 | 14.82 | +14.573% | 109 | -12.809% |
| 2025-01-10 | 12.94 | 12.94 | 12.94 | 12.94 | +4.071% | 2,992 | -0.103% |
| 2024-12-19 | 12.43 | 12.43 | 12.43 | 12.43 | +6.504% | 124 | +3.964% |
| 2024-12-16 | 12.66 | 14.15 | 11.67 | 11.67 | -12.610% | 4,518 | +10.726% |
| 2024-12-13 | 13.35 | 13.35 | 13.35 | 13.35 | -6.908% | 164 | -3.237% |
| 2024-12-12 | 14.35 | 14.35 | 14.35 | 14.35 | +25.833% | 616 | -9.922% |
| 2024-12-09 | 11.40 | 11.40 | 11.40 | 11.40 | -8.873% | 275 | +13.348% |
| 2024-12-03 | 12.51 | 12.51 | 12.51 | 12.51 | -7.333% | 275 | +3.291% |
| 2024-11-25 | 13.50 | 13.50 | 13.50 | 13.50 | +17.391% | 1,100 | -4.284% |
| 2024-11-14 | 12.50 | 12.50 | 11.50 | 11.50 | -7.295% | 1,000 | +12.363% |
| 2024-11-12 | 12.40 | 12.40 | 12.40 | 12.40 | +0.445% | 2,293 | +4.165% |
| 2024-11-06 | 12.35 | 12.35 | 12.35 | 12.35 | +2.525% | 100 | +4.629% |
| 2024-10-21 | 12.05 | 12.05 | 12.05 | 12.05 | +3.540% | 165 | +7.270% |
| 2024-10-17 | 11.63 | 11.63 | 11.63 | 11.63 | -3.532% | 250 | +11.068% |
| 2024-10-16 | 12.06 | 12.06 | 12.06 | 12.06 | -9.629% | 550 | +7.145% |
| 2024-10-08 | 13.35 | 13.35 | 13.35 | 13.35 | +2.765% | 429 | -3.172% |
| 2024-10-04 | 12.99 | 12.99 | 12.99 | 12.99 | +0.760% | 163 | -0.495% |
| 2024-10-01 | 12.91 | 12.91 | 12.89 | 12.89 | -4.815% | 713 | +0.261% |
| 2024-09-09 | 14.50 | 14.50 | 13.54 | 13.54 | -8.701% | 3,646 | -4.567% |
| 2024-08-29 | 14.83 | 14.83 | 14.83 | 14.83 | +7.117% | 183 | -12.870% |
| 2024-08-09 | 13.85 | 13.85 | 13.85 | 13.85 | +5.606% | 3,190 | -6.669% |
| 2024-08-07 | 12.61 | 13.11 | 12.61 | 13.11 | +7.833% | 5,300 | -1.436% |
| 2024-08-06 | 12.16 | 12.16 | 12.16 | 12.16 | +10.224% | 100 | +6.284% |
| 2024-08-05 | 12.33 | 12.33 | 11.03 | 11.03 | -18.387% | 200 | +17.150% |
| 2024-07-09 | 13.52 | 13.52 | 13.52 | 13.52 | +0.708% | 358 | -4.390% |
| 2024-07-03 | 13.42 | 13.42 | 13.42 | 13.42 | +6.356% | 275 | -3.713% |
| 2024-06-27 | 12.62 | 12.62 | 12.62 | 12.62 | -1.576% | 205 | +2.407% |
| 2024-06-10 | 12.82 | 12.82 | 12.82 | 12.82 | -0.697% | 2,697 | +0.793% |
| 2024-05-30 | 12.91 | 12.91 | 12.91 | 12.91 | -0.666% | 217 | +0.091% |
| 2024-05-20 | 13.00 | 13.00 | 13.00 | 13.00 | +5.108% | 183 | -0.576% |
| 2024-05-08 | 12.37 | 12.37 | 12.37 | 12.37 | +1.187% | 2,167 | +4.502% |
| 2024-04-25 | 12.22 | 12.22 | 12.22 | 12.22 | -9.589% | 100 | +5.742% |
| 2024-04-09 | 13.52 | 13.52 | 13.52 | 13.52 | +0.119% | 1,210 | -4.397% |
| 2024-03-12 | 13.50 | 13.50 | 13.50 | 13.50 | -2.386% | 3,703 | -4.284% |
| 2024-03-07 | 13.38 | 13.83 | 13.38 | 13.83 | +0.949% | 500 | -6.568% |
| 2024-02-12 | 13.86 | 13.86 | 13.70 | 13.70 | +2.201% | 550 | -5.681% |
| 2024-02-09 | 13.40 | 13.40 | 13.40 | 13.40 | -0.512% | 517 | -3.605% |
| 2024-02-05 | 13.95 | 13.95 | 13.47 | 13.47 | -4.345% | 260 | -4.099% |
| 2024-01-31 | 14.09 | 14.09 | 14.09 | 14.09 | +0.614% | 241 | -8.266% |
| 2024-01-29 | 14.00 | 14.00 | 14.00 | 14.00 | -2.575% | 282 | -7.702% |
| 2024-01-25 | 14.37 | 14.37 | 14.37 | 14.37 | +0.209% | 100 | -10.079% |
| 2024-01-22 | 14.34 | 14.34 | 14.34 | 14.34 | +4.863% | 160 | -9.891% |
| 2024-01-19 | 13.68 | 13.68 | 13.68 | 13.68 | +7.550% | 180 | -5.509% |
| 2023-12-21 | 12.71 | 12.71 | 12.71 | 12.71 | -1.319% | 375 | +1.626% |
| 2023-12-15 | 12.88 | 12.88 | 12.88 | 12.88 | -1.866% | 250 | +0.285% |
| 2023-12-06 | 13.13 | 13.13 | 13.13 | 13.13 | +0.070% | 250 | -1.587% |
| 2023-11-30 | 13.12 | 13.12 | 13.12 | 13.12 | +7.012% | 496 | -1.517% |
| 2023-11-21 | 12.26 | 12.26 | 12.26 | 12.26 | +2.175% | 250 | +5.389% |
| 2023-11-10 | 11.92 | 12.00 | 11.92 | 12.00 | +6.101% | 7,606 | +7.681% |
| 2023-11-07 | 11.31 | 11.31 | 11.31 | 11.31 | -4.734% | 880 | +14.250% |
| 2023-10-16 | 11.87 | 11.87 | 11.87 | 11.87 | -3.244% | 110 | +8.842% |
| 2023-10-11 | 12.27 | 12.27 | 12.27 | 12.27 | -2.309% | 420 | +5.311% |
| 2023-10-10 | 12.56 | 12.56 | 12.56 | 12.56 | +4.025% | 822 | +2.880% |
| 2023-10-09 | 12.07 | 12.07 | 12.07 | 12.07 | +2.149% | 347 | +7.021% |
| 2023-10-06 | 11.82 | 11.82 | 11.82 | 11.82 | +2.604% | 1,248 | +9.321% |
| 2023-10-04 | 11.52 | 11.52 | 11.52 | 11.52 | -8.571% | 505 | +12.167% |
| 2023-09-29 | 12.60 | 12.60 | 12.60 | 12.60 | -0.079% | 20,749 | +2.553% |
| 2023-09-28 | 12.61 | 12.61 | 12.61 | 12.61 | -4.033% | 347 | +2.472% |
| 2023-09-27 | 13.14 | 13.14 | 13.14 | 13.14 | +1.046% | 275 | -1.661% |
| 2023-09-14 | 13.00 | 13.00 | 13.00 | 13.00 | +1.277% | 1,164 | -0.633% |
| 2023-09-08 | 12.84 | 12.84 | 12.84 | 12.84 | +5.679% | 7,800 | +0.636% |
| 2023-08-29 | 12.15 | 12.15 | 12.15 | 12.15 | -0.897% | 233 | +6.351% |
| 2023-08-25 | 12.64 | 12.64 | 11.88 | 12.26 | +1.222% | 43,546 | +5.397% |
| 2023-08-23 | 12.11 | 12.11 | 12.11 | 12.11 | +2.644% | 140 | +6.685% |
| 2023-08-17 | 11.80 | 11.80 | 11.80 | 11.80 | -3.830% | 15,228 | +9.506% |
| 2023-08-11 | 12.68 | 12.68 | 12.27 | 12.27 | -6.763% | 3,971 | +5.311% |
| 2023-07-21 | 13.16 | 13.16 | 13.16 | 13.16 | +3.622% | 100 | -1.811% |
| 2023-07-19 | 12.70 | 12.70 | 12.70 | 12.70 | +3.462% | 734 | +1.746% |
| 2023-07-07 | 12.28 | 12.28 | 12.28 | 12.28 | +3.117% | 548 | +5.268% |
| 2023-06-29 | 11.90 | 11.90 | 11.90 | 11.90 | -2.506% | 145 | +8.549% |
| 2023-06-28 | 12.21 | 12.21 | 12.21 | 12.21 | +0.909% | 51,943 | +5.829% |
| 2023-06-22 | 12.10 | 12.10 | 12.10 | 12.10 | -5.402% | 284 | +6.791% |
| 2023-06-13 | 12.79 | 12.79 | 12.79 | 12.79 | +1.115% | 240 | +1.022% |
| 2023-06-09 | 12.51 | 12.65 | 12.51 | 12.65 | -0.111% | 1,197 | +2.148% |
| 2023-05-22 | 12.66 | 12.66 | 12.66 | 12.66 | +6.599% | 307 | +2.035% |
| 2023-05-08 | 11.88 | 11.88 | 11.88 | 11.88 | +2.392% | 289 | +8.768% |
| 2023-04-27 | 11.60 | 11.60 | 11.60 | 11.60 | -0.236% | 530 | +11.370% |
| 2023-04-24 | 11.63 | 11.63 | 11.63 | 11.63 | +1.661% | 510 | +11.107% |
| 2023-04-21 | 11.44 | 11.44 | 11.44 | 11.44 | -0.175% | 110 | +12.952% |
| 2023-04-20 | 11.46 | 11.46 | 11.46 | 11.46 | -0.296% | 520 | +12.755% |
| 2023-04-11 | 11.49 | 11.49 | 11.49 | 11.49 | -1.466% | 275 | +12.421% |
| 2023-04-05 | 11.66 | 11.66 | 11.66 | 11.66 | -4.464% | 2,978 | +10.773% |
| 2023-03-29 | 12.21 | 12.21 | 12.21 | 12.21 | +3.492% | 22,296 | +5.829% |
| 2023-03-22 | 11.80 | 11.80 | 11.80 | 11.80 | -5.237% | 200 | +9.524% |
| 2023-03-08 | 12.45 | 12.45 | 12.45 | 12.45 | +3.148% | 6,426 | +3.789% |
| 2023-02-21 | 12.07 | 12.07 | 12.07 | 12.07 | -1.033% | 435 | +7.056% |
| 2023-02-10 | 12.20 | 12.20 | 12.20 | 12.20 | -2.898% | 176 | +5.950% |
| 2023-02-09 | 12.24 | 12.56 | 12.24 | 12.56 | +3.694% | 5,200 | +2.880% |
| 2023-02-06 | 12.11 | 12.11 | 12.11 | 12.11 | -3.099% | 806 | +6.680% |
| 2023-02-01 | 12.50 | 12.50 | 12.50 | 12.50 | +6.157% | 150 | +3.374% |
| 2023-01-24 | 11.78 | 11.78 | 11.78 | 11.78 | -1.316% | 524 | +9.738% |
| 2023-01-18 | 11.93 | 11.93 | 11.93 | 11.93 | +2.158% | 137 | +8.294% |
| 2023-01-17 | 11.68 | 11.68 | 11.68 | 11.68 | +1.920% | 775 | +10.631% |
| 2023-01-10 | 11.46 | 11.46 | 11.46 | 11.46 | -1.283% | 550 | +12.755% |
| 2023-01-09 | 11.48 | 11.61 | 11.34 | 11.61 | +2.056% | 32,592 | +11.308% |
| 2023-01-06 | 11.38 | 11.38 | 11.38 | 11.38 | -0.655% | 374 | +13.597% |
| 2022-12-29 | 11.45 | 11.45 | 11.45 | 11.45 | -2.553% | 150 | +12.853% |
| 2022-12-28 | 11.75 | 11.75 | 11.75 | 11.75 | -4.285% | 300 | +9.972% |
| 2022-12-19 | 12.28 | 12.28 | 12.28 | 12.28 | -1.159% | 550 | +5.260% |
| 2022-12-15 | 12.44 | 12.44 | 12.42 | 12.42 | +2.730% | 1,000 | +4.039% |
| 2022-11-17 | 12.09 | 12.09 | 12.09 | 12.09 | +2.025% | 636 | +6.879% |
| 2022-11-01 | 11.85 | 11.85 | 11.85 | 11.85 | +2.820% | 300 | +9.044% |
| 2022-10-27 | 11.53 | 11.53 | 11.53 | 11.53 | +1.008% | 1,558 | +12.119% |
| 2022-10-21 | 11.41 | 11.41 | 11.41 | 11.41 | +1.875% | 300 | +13.249% |
| 2022-10-20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.988% | 1,200 | +15.372% |
| 2022-10-05 | 11.54 | 11.54 | 11.54 | 11.54 | -2.161% | 375 | +11.925% |
| 2022-09-28 | 11.80 | 11.80 | 11.80 | 11.80 | -3.120% | 300 | +9.506% |
| 2022-08-30 | 12.18 | 12.18 | 12.18 | 12.18 | +5.913% | 100 | +6.089% |
| 2022-08-16 | 11.50 | 11.50 | 11.50 | 11.50 | +4.545% | 195 | +12.363% |
| 2022-07-22 | 11.16 | 11.16 | 11.00 | 11.00 | +2.804% | 3,235 | +17.470% |
| 2022-07-08 | 10.70 | 10.70 | 10.70 | 10.70 | -9.705% | 791 | +20.763% |
| 2022-06-28 | 11.85 | 11.85 | 11.85 | 11.85 | +1.447% | 2,444 | +9.044% |
| 2022-06-13 | 11.68 | 11.68 | 11.68 | 11.68 | -4.333% | 172 | +10.621% |
| 2022-06-09 | 12.35 | 12.35 | 12.21 | 12.21 | -0.408% | 770 | +5.829% |
| 2022-06-08 | 12.26 | 12.26 | 12.26 | 12.26 | +3.025% | 165 | +5.397% |
| 2022-05-27 | 11.80 | 11.94 | 11.80 | 11.90 | -1.122% | 19,200 | +8.586% |
| 2022-05-20 | 12.04 | 12.04 | 12.04 | 12.04 | -11.377% | 375 | +7.368% |
| 2022-03-18 | 13.58 | 13.58 | 13.58 | 13.58 | +10.138% | 100 | -4.848% |
| 2022-03-11 | 12.33 | 12.33 | 12.33 | 12.33 | +8.044% | 116 | +4.799% |
| 2022-03-08 | 11.41 | 11.41 | 11.41 | 11.41 | -11.944% | 913 | +13.229% |
| 2022-01-12 | 13.04 | 13.04 | 12.96 | 12.96 | 0.000% | 275 | -0.296% |